SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171222C000260002017-11-28 9:39AM EST26.002.712.442.77+0.53+24.31%440.00%
SYMC171222C000265002017-12-13 12:39PM EST26.502.072.432.610.00-2360.16%
SYMC171222C000270002017-12-14 2:41PM EST27.001.881.982.050.00-42642.58%
SYMC171222C000275002017-12-04 3:33PM EST27.500.860.780.94-0.71-45.22%1380.00%
SYMC171222C000280002017-12-07 1:15PM EST28.000.350.300.37-0.96-73.28%32150.00%
SYMC171222C000285002017-12-15 1:54PM EST28.500.660.600.68-0.09-12.00%14826.76%
SYMC171222C000290002017-12-15 2:51PM EST29.000.350.320.35+0.06+20.69%3027624.22%
SYMC171222C000295002017-12-15 3:48PM EST29.500.140.120.16-0.03-17.65%111524.22%
SYMC171222C000300002017-12-11 3:58PM EST30.000.240.030.070.00-22025.39%
SYMC171222C000305002017-11-10 11:52PM EST30.500.360.240.320.00-1154.39%
SYMC171222C000310002017-12-15 3:42PM EST31.000.020.000.03-0.07-77.78%35532.81%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171222P000235002017-11-17 11:57PM EST23.500.070.000.130.00-3398.05%
SYMC171222P000240002017-11-17 11:57PM EST24.000.100.000.090.00-6683.59%
SYMC171222P000260002017-12-12 2:50PM EST26.000.040.000.030.00-6649.22%
SYMC171222P000265002017-12-15 3:53PM EST26.500.030.020.04-0.03-50.00%2031,28444.53%
SYMC171222P000270002017-12-15 2:00PM EST27.000.040.000.04-0.01-20.00%3911637.11%
SYMC171222P000275002017-12-12 3:33PM EST27.500.100.010.050.00-411831.25%
SYMC171222P000280002017-12-15 10:00AM EST28.000.110.050.10-0.14-56.00%24928.91%
SYMC171222P000285002017-12-15 10:03AM EST28.500.200.140.18-0.19-48.72%35525.29%
SYMC171222P000290002017-12-15 11:10AM EST29.000.350.320.36-0.16-31.37%146523.63%
SYMC171222P000295002017-11-03 10:55PM EST29.501.360.790.970.00-101045.31%
SYMC171222P000300002017-11-29 4:33PM EST30.001.201.511.630.00-1064.75%
SYMC171222P000315002017-11-24 12:52PM EST31.503.102.703.050.00-3379.20%